Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-10)Premium Content

Peoples United Financial Inc (PBCT)
As of Oct 31 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 141122C00007000 C 11/22/14 7.0 7.00 8.20
PBCT 141122C00008000 C 11/22/14 8.0 6.00 7.20
PBCT 141122C00009000 C 11/22/14 9.0 5.00 6.20
PBCT 141122C00010000 C 11/22/14 10.0 4.00 5.20
PBCT 141122C00011000 C 11/22/14 11.0 3.00 4.20
PBCT 141122C00012000 C 11/22/14 12.0 2.30 2.90
PBCT 141122C00013000 C 11/22/14 13.0 1.30 1.90
PBCT 141122C00014000 C 11/22/14 14.0 0.35 0.90
PBCT 141122C00015000 C 11/22/14 15.0 0.05 0.10
PBCT 141122C00016000 C 11/22/14 16.0 0.00 0.15
PBCT 141122C00017000 C 11/22/14 17.0 0.00 0.30
PBCT 141122C00018000 C 11/22/14 18.0 0.00 0.25
PBCT 141122C00019000 C 11/22/14 19.0 0.00 0.30
PBCT 141122C00020000 C 11/22/14 20.0 0.00 0.30
PBCT 141122C00021000 C 11/22/14 21.0 0.00 0.30
PBCT 141122C00022000 C 11/22/14 22.0 0.00 0.30
PBCT 141122C00023000 C 11/22/14 23.0 0.00 0.30
PBCT 141122P00007000 P 11/22/14 7.0 0.00 0.25
PBCT 141122P00008000 P 11/22/14 8.0 0.00 0.25
PBCT 141122P00009000 P 11/22/14 9.0 0.00 0.25
PBCT 141122P00010000 P 11/22/14 10.0 0.00 0.30
PBCT 141122P00011000 P 11/22/14 11.0 0.00 0.30
PBCT 141122P00012000 P 11/22/14 12.0 0.00 0.30
PBCT 141122P00013000 P 11/22/14 13.0 0.00 0.25
PBCT 141122P00014000 P 11/22/14 14.0 0.05 0.10
PBCT 141122P00015000 P 11/22/14 15.0 0.20 0.70
PBCT 141122P00016000 P 11/22/14 16.0 1.15 1.70
PBCT 141122P00017000 P 11/22/14 17.0 2.15 2.85
PBCT 141122P00018000 P 11/22/14 18.0 2.95 4.00
PBCT 141122P00019000 P 11/22/14 19.0 3.80 5.00
PBCT 141122P00020000 P 11/22/14 20.0 4.90 6.00
PBCT 141122P00021000 P 11/22/14 21.0 5.80 7.00
PBCT 141122P00022000 P 11/22/14 22.0 6.90 8.00
PBCT 141122P00023000 P 11/22/14 23.0 7.90 9.00
PBCT 141220C00006000 C 12/20/14 6.0 8.00 9.20
PBCT 141220C00007000 C 12/20/14 7.0 7.00 8.20
PBCT 141220C00008000 C 12/20/14 8.0 6.00 7.20
PBCT 141220C00009000 C 12/20/14 9.0 5.00 6.20
PBCT 141220C00010000 C 12/20/14 10.0 4.00 5.20
PBCT 141220C00011000 C 12/20/14 11.0 3.00 4.20
PBCT 141220C00012000 C 12/20/14 12.0 2.30 3.40
PBCT 141220C00013000 C 12/20/14 13.0 1.35 2.00
PBCT 141220C00014000 C 12/20/14 14.0 0.45 1.05
PBCT 141220C00015000 C 12/20/14 15.0 0.00 0.15
PBCT 141220C00016000 C 12/20/14 16.0 0.00 0.25
PBCT 141220C00017000 C 12/20/14 17.0 0.00 0.25
PBCT 141220C00018000 C 12/20/14 18.0 0.00 0.30
PBCT 141220C00019000 C 12/20/14 19.0 0.00 0.25
PBCT 141220C00020000 C 12/20/14 20.0 0.00 0.25
PBCT 141220C00021000 C 12/20/14 21.0 0.00 0.30
PBCT 141220C00022000 C 12/20/14 22.0 0.00 0.30
PBCT 141220P00006000 P 12/20/14 6.0 0.00 0.25
PBCT 141220P00007000 P 12/20/14 7.0 0.00 0.25
PBCT 141220P00008000 P 12/20/14 8.0 0.00 0.25
PBCT 141220P00009000 P 12/20/14 9.0 0.00 0.30
PBCT 141220P00010000 P 12/20/14 10.0 0.00 0.25
PBCT 141220P00011000 P 12/20/14 11.0 0.00 0.25
PBCT 141220P00012000 P 12/20/14 12.0 0.00 0.25
PBCT 141220P00013000 P 12/20/14 13.0 0.00 0.25
PBCT 141220P00014000 P 12/20/14 14.0 0.00 0.30
PBCT 141220P00015000 P 12/20/14 15.0 0.30 0.85
PBCT 141220P00016000 P 12/20/14 16.0 1.15 1.80
PBCT 141220P00017000 P 12/20/14 17.0 2.15 2.75
PBCT 141220P00018000 P 12/20/14 18.0 2.95 4.00
PBCT 141220P00019000 P 12/20/14 19.0 3.90 5.00
PBCT 141220P00020000 P 12/20/14 20.0 4.90 6.00
PBCT 141220P00021000 P 12/20/14 21.0 5.90 7.00
PBCT 141220P00022000 P 12/20/14 22.0 6.90 8.00
PBCT 150220C00007000 C 02/20/15 7.0 7.10 8.20
PBCT 150220C00008000 C 02/20/15 8.0 6.10 7.20
PBCT 150220C00009000 C 02/20/15 9.0 5.10 6.20
PBCT 150220C00010000 C 02/20/15 10.0 4.10 5.20
PBCT 150220C00011000 C 02/20/15 11.0 3.10 4.20
PBCT 150220C00012000 C 02/20/15 12.0 2.35 2.95
PBCT 150220C00013000 C 02/20/15 13.0 1.40 2.05
PBCT 150220C00014000 C 02/20/15 14.0 0.75 1.15
PBCT 150220C00015000 C 02/20/15 15.0 0.20 0.40
PBCT 150220C00016000 C 02/20/15 16.0 0.00 0.20
PBCT 150220C00017000 C 02/20/15 17.0 0.00 0.30
PBCT 150220C00018000 C 02/20/15 18.0 0.00 0.30
PBCT 150220C00019000 C 02/20/15 19.0 0.00 0.30
PBCT 150220C00020000 C 02/20/15 20.0 0.00 0.30
PBCT 150220C00021000 C 02/20/15 21.0 0.00 0.30
PBCT 150220C00022000 C 02/20/15 22.0 0.00 0.30
PBCT 150220C00023000 C 02/20/15 23.0 0.00 0.30
PBCT 150220P00007000 P 02/20/15 7.0 0.00 0.25
PBCT 150220P00008000 P 02/20/15 8.0 0.00 0.30
PBCT 150220P00009000 P 02/20/15 9.0 0.00 0.30
PBCT 150220P00010000 P 02/20/15 10.0 0.00 0.30
PBCT 150220P00011000 P 02/20/15 11.0 0.00 0.30
PBCT 150220P00012000 P 02/20/15 12.0 0.00 0.35
PBCT 150220P00013000 P 02/20/15 13.0 0.05 0.45
PBCT 150220P00014000 P 02/20/15 14.0 0.25 0.45
PBCT 150220P00015000 P 02/20/15 15.0 0.75 1.20
PBCT 150220P00016000 P 02/20/15 16.0 1.35 2.00
PBCT 150220P00017000 P 02/20/15 17.0 2.25 3.00
PBCT 150220P00018000 P 02/20/15 18.0 3.00 4.20
PBCT 150220P00019000 P 02/20/15 19.0 4.00 5.10
PBCT 150220P00020000 P 02/20/15 20.0 5.00 6.20
PBCT 150220P00021000 P 02/20/15 21.0 6.00 7.30
PBCT 150220P00022000 P 02/20/15 22.0 6.90 8.40
PBCT 150220P00023000 P 02/20/15 23.0 8.00 9.40
PBCT 150515C00007000 C 05/15/15 7.0 7.10 8.20
PBCT 150515C00008000 C 05/15/15 8.0 6.10 7.20
PBCT 150515C00009000 C 05/15/15 9.0 5.10 6.20
PBCT 150515C00010000 C 05/15/15 10.0 4.10 5.20
PBCT 150515C00011000 C 05/15/15 11.0 3.10 4.20
PBCT 150515C00012000 C 05/15/15 12.0 2.35 2.95
PBCT 150515C00013000 C 05/15/15 13.0 1.45 2.00
PBCT 150515C00014000 C 05/15/15 14.0 0.70 1.25
PBCT 150515C00015000 C 05/15/15 15.0 0.30 0.75
PBCT 150515C00016000 C 05/15/15 16.0 0.00 0.45
PBCT 150515C00017000 C 05/15/15 17.0 0.00 0.35
PBCT 150515C00018000 C 05/15/15 18.0 0.00 0.35
PBCT 150515C00019000 C 05/15/15 19.0 0.00 0.30
PBCT 150515C00020000 C 05/15/15 20.0 0.00 0.30
PBCT 150515C00021000 C 05/15/15 21.0 0.00 0.30
PBCT 150515C00022000 C 05/15/15 22.0 0.00 0.35
PBCT 150515C00023000 C 05/15/15 23.0 0.00 0.30
PBCT 150515P00007000 P 05/15/15 7.0 0.00 0.35
PBCT 150515P00008000 P 05/15/15 8.0 0.00 0.30
PBCT 150515P00009000 P 05/15/15 9.0 0.00 0.30
PBCT 150515P00010000 P 05/15/15 10.0 0.00 0.30
PBCT 150515P00011000 P 05/15/15 11.0 0.00 0.35
PBCT 150515P00012000 P 05/15/15 12.0 0.00 0.40
PBCT 150515P00013000 P 05/15/15 13.0 0.00 0.40
PBCT 150515P00014000 P 05/15/15 14.0 0.25 0.85
PBCT 150515P00015000 P 05/15/15 15.0 0.95 1.25
PBCT 150515P00016000 P 05/15/15 16.0 1.60 2.20
PBCT 150515P00017000 P 05/15/15 17.0 2.45 3.30
PBCT 150515P00018000 P 05/15/15 18.0 3.20 4.30
PBCT 150515P00019000 P 05/15/15 19.0 4.10 5.20
PBCT 150515P00020000 P 05/15/15 20.0 5.10 6.20
PBCT 150515P00021000 P 05/15/15 21.0 6.10 7.20
PBCT 150515P00022000 P 05/15/15 22.0 7.10 8.20
PBCT 150515P00023000 P 05/15/15 23.0 8.10 9.20

OPRA data is delayed 15 minutes.